KissMeData/357430/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	211400	31236860	2940	2940	2940	2940	25
3	20240521	211300	31236860	2940	2940	2940	2940	0
4	20240521	211200	31236860	2940	2940	2940	2940	0
5	20240521	211100	31236860	2940	2940	2940	2940	0
6	20240521	211000	31236860	2940	2940	2940	2940	0
7	20240521	210900	31236860	2940	2940	2940	2940	0
8	20240521	210800	31236860	2940	2940	2940	2940	0
9	20240521	210700	31236860	2940	2940	2940	2940	0
10	20240521	210600	31236860	2940	2940	2940	2940	0
11	20240521	210500	31236860	2940	2940	2940	2940	0
12	20240521	210400	31236860	2940	2940	2940	2940	0
13	20240521	210300	31236860	2940	2940	2940	2940	0
14	20240521	210200	31236860	2940	2940	2940	2940	0
15	20240521	210100	31236860	2940	2940	2940	2940	0
16	20240521	210000	31236860	2940	2940	2940	2940	0
17	20240521	205900	31236860	2940	2940	2940	2940	0
18	20240521	205800	31236860	2940	2940	2940	2940	0
19	20240521	205700	31236860	2940	2940	2940	2940	0
20	20240521	205600	31236860	2940	2940	2940	2940	0
21	20240521	205500	31236860	2940	2940	2940	2940	0
22	20240521	205400	31236860	2940	2940	2940	2940	0
23	20240521	205300	31236860	2940	2940	2940	2940	0
24	20240521	205200	31236860	2940	2940	2940	2940	0
25	20240521	205100	31236860	2940	2940	2940	2940	0
26	20240521	205000	31236860	2940	2940	2940	2940	0
27	20240521	204900	31236860	2940	2940	2940	2940	0
28	20240521	204800	31236860	2940	2940	2940	2940	0
29	20240521	204700	31236860	2940	2940	2940	2940	0
30	20240521	204600	31236860	2940	2940	2940	2940	0
31	20240521	204500	31236860	2940	2940	2940	2940	0
32	20240521	204400	31236860	2940	2940	2940	2940	25
33	20240521	204300	31236860	2940	2940	2940	2940	0
34	20240521	204200	31236860	2940	2940	2940	2940	0
35	20240521	204100	31236860	2940	2940	2940	2940	0
36	20240521	204000	31236860	2940	2940	2940	2940	0
37	20240521	203900	31236860	2940	2940	2940	2940	0
38	20240521	203800	31236860	2940	2940	2940	2940	0
39	20240521	203700	31236860	2940	2940	2940	2940	0
40	20240521	203600	31236860	2940	2940	2940	2940	0
41	20240521	203500	31236860	2940	2940	2940	2940	0
42	20240521	203400	31236860	2940	2940	2940	2940	0
43	20240521	203300	31236860	2940	2940	2940	2940	0
44	20240521	203200	31236860	2940	2940	2940	2940	0
45	20240521	203100	31236860	2940	2940	2940	2940	0
46	20240521	203000	31236860	2940	2940	2940	2940	0
47	20240521	202900	31236860	2940	2940	2940	2940	0
48	20240521	202800	31236860	2940	2940	2940	2940	0
49	20240521	202700	31236860	2940	2940	2940	2940	0
50	20240521	202600	31236860	2940	2940	2940	2940	0
51	20240521	202500	31236860	2940	2940	2940	2940	0
52	20240521	202400	31236860	2940	2940	2940	2940	0
53	20240521	202300	31236860	2940	2940	2940	2940	0
54	20240521	202200	31236860	2940	2940	2940	2940	0
55	20240521	202100	31236860	2940	2940	2940	2940	0
56	20240521	202000	31236860	2940	2940	2940	2940	0
57	20240521	201900	31236860	2940	2940	2940	2940	0
58	20240521	201800	31236860	2940	2940	2940	2940	0
59	20240521	201700	31236860	2940	2940	2940	2940	0
60	20240521	201600	31236860	2940	2940	2940	2940	0
61	20240521	201500	31236860	2940	2940	2940	2940	0
62	20240521	201400	31236860	2940	2940	2940	2940	25
63	20240521	201300	31236860	2940	2940	2940	2940	0
64	20240521	201200	31236860	2940	2940	2940	2940	0
65	20240521	201100	31236860	2940	2940	2940	2940	0
66	20240521	201000	31236860	2940	2940	2940	2940	0
67	20240521	200900	31236860	2940	2940	2940	2940	0
68	20240521	200800	31236860	2940	2940	2940	2940	0
69	20240521	200700	31236860	2940	2940	2940	2940	0
70	20240521	200600	31236860	2940	2940	2940	2940	0
71	20240521	200500	31236860	2940	2940	2940	2940	0
72	20240521	200400	31236860	2940	2940	2940	2940	0
73	20240521	200300	31236860	2940	2940	2940	2940	0
74	20240521	200200	31236860	2940	2940	2940	2940	0
75	20240521	200100	31236860	2940	2940	2940	2940	0
76	20240521	200000	31236860	2940	2940	2940	2940	0
77	20240521	195900	31236860	2940	2940	2940	2940	0
78	20240521	195800	31236860	2940	2940	2940	2940	0
79	20240521	195700	31236860	2940	2940	2940	2940	0
80	20240521	195600	31236860	2940	2940	2940	2940	0
81	20240521	195500	31236860	2940	2940	2940	2940	0
82	20240521	195400	31236860	2940	2940	2940	2940	0
83	20240521	195300	31236860	2940	2940	2940	2940	0
84	20240521	195200	31236860	2940	2940	2940	2940	0
85	20240521	195100	31236860	2940	2940	2940	2940	0
86	20240521	195000	31236860	2940	2940	2940	2940	0
87	20240521	194900	31236860	2940	2940	2940	2940	0
88	20240521	194800	31236860	2940	2940	2940	2940	0
89	20240521	194700	31236860	2940	2940	2940	2940	0
90	20240521	194600	31236860	2940	2940	2940	2940	0
91	20240521	194500	31236860	2940	2940	2940	2940	0
92	20240521	194400	31236860	2940	2940	2940	2940	25
93	20240521	194300	31236860	2940	2940	2940	2940	0
94	20240521	194200	31236860	2940	2940	2940	2940	0
95	20240521	194100	31236860	2940	2940	2940	2940	0
96	20240521	194000	31236860	2940	2940	2940	2940	0
97	20240521	193900	31236860	2940	2940	2940	2940	0
98	20240521	193800	31236860	2940	2940	2940	2940	0
99	20240521	193700	31236860	2940	2940	2940	2940	0
100	20240521	193600	31236860	2940	2940	2940	2940	0
101	20240521	193500	31236860	2940	2940	2940	2940	0
102	20240521	193400	31236860	2940	2940	2940	2940	0
103	20240521	193300	31236860	2940	2940	2940	2940	0
104	20240521	193200	31236860	2940	2940	2940	2940	0
105	20240521	193100	31236860	2940	2940	2940	2940	0
106	20240521	193000	31236860	2940	2940	2940	2940	0
107	20240521	192900	31236860	2940	2940	2940	2940	0
108	20240521	192800	31236860	2940	2940	2940	2940	0
109	20240521	192700	31236860	2940	2940	2940	2940	0
110	20240521	192600	31236860	2940	2940	2940	2940	0
111	20240521	192500	31236860	2940	2940	2940	2940	0
112	20240521	192400	31236860	2940	2940	2940	2940	0
113	20240521	192300	31236860	2940	2940	2940	2940	0
114	20240521	192200	31236860	2940	2940	2940	2940	0
115	20240521	192100	31236860	2940	2940	2940	2940	0
116	20240521	192000	31236860	2940	2940	2940	2940	0
117	20240521	191900	31236860	2940	2940	2940	2940	0
118	20240521	191800	31236860	2940	2940	2940	2940	0
119	20240521	191700	31236860	2940	2940	2940	2940	0
120	20240521	191600	31236860	2940	2940	2940	2940	0
121	20240521	191500	31236860	2940	2940	2940	2940	0
122	20240521	191400	31236860	2940	2940	2940	2940	25
123	20240521	191300	31236860	2940	2940	2940	2940	0
124	20240521	191200	31236860	2940	2940	2940	2940	0
125	20240521	191100	31236860	2940	2940	2940	2940	0
126	20240521	191000	31236860	2940	2940	2940	2940	0
127	20240521	190900	31236860	2940	2940	2940	2940	0
128	20240521	190800	31236860	2940	2940	2940	2940	0
129	20240521	190700	31236860	2940	2940	2940	2940	0
130	20240521	190600	31236860	2940	2940	2940	2940	0
131	20240521	190500	31236860	2940	2940	2940	2940	0
132	20240521	190400	31236860	2940	2940	2940	2940	0
133	20240521	190300	31236860	2940	2940	2940	2940	0
134	20240521	190200	31236860	2940	2940	2940	2940	0
135	20240521	190100	31236860	2940	2940	2940	2940	0
136	20240521	190000	31236860	2940	2940	2940	2940	0
137	20240521	185900	31236860	2940	2940	2940	2940	0
138	20240521	185800	31236860	2940	2940	2940	2940	0
139	20240521	185700	31236860	2940	2940	2940	2940	0
140	20240521	185600	31236860	2940	2940	2940	2940	0
141	20240521	185500	31236860	2940	2940	2940	2940	0
142	20240521	185400	31236860	2940	2940	2940	2940	0
143	20240521	185300	31236860	2940	2940	2940	2940	0
144	20240521	185200	31236860	2940	2940	2940	2940	0
145	20240521	185100	31236860	2940	2940	2940	2940	0
146	20240521	185000	31236860	2940	2940	2940	2940	0
147	20240521	184900	31236860	2940	2940	2940	2940	0
148	20240521	184800	31236860	2940	2940	2940	2940	0
149	20240521	184700	31236860	2940	2940	2940	2940	0
150	20240521	184600	31236860	2940	2940	2940	2940	0
151	20240521	184500	31236860	2940	2940	2940	2940	0
152	20240521	184400	31236860	2940	2940	2940	2940	25
153	20240521	184300	31236860	2940	2940	2940	2940	0
154	20240521	184200	31236860	2940	2940	2940	2940	0
155	20240521	184100	31236860	2940	2940	2940	2940	0
156	20240521	184000	31236860	2940	2940	2940	2940	0
157	20240521	183900	31236860	2940	2940	2940	2940	0
158	20240521	183800	31236860	2940	2940	2940	2940	0
159	20240521	183700	31236860	2940	2940	2940	2940	0
160	20240521	183600	31236860	2940	2940	2940	2940	0
161	20240521	183500	31236860	2940	2940	2940	2940	0
162	20240521	183400	31236860	2940	2940	2940	2940	0
163	20240521	183300	31236860	2940	2940	2940	2940	0
164	20240521	183200	31236860	2940	2940	2940	2940	0
165	20240521	183100	31236860	2940	2940	2940	2940	0
166	20240521	183000	31236860	2940	2940	2940	2940	0
167	20240521	182900	31236860	2940	2940	2940	2940	0
168	20240521	182800	31236860	2940	2940	2940	2940	0
169	20240521	182700	31236860	2940	2940	2940	2940	0
170	20240521	182600	31236860	2940	2940	2940	2940	0
171	20240521	182500	31236860	2940	2940	2940	2940	0
172	20240521	182400	31236860	2940	2940	2940	2940	0
173	20240521	182300	31236860	2940	2940	2940	2940	0
174	20240521	182200	31236860	2940	2940	2940	2940	0
175	20240521	182100	31236860	2940	2940	2940	2940	0
176	20240521	182000	31236860	2940	2940	2940	2940	0
177	20240521	181900	31236860	2940	2940	2940	2940	0
178	20240521	181800	31236860	2940	2940	2940	2940	0
179	20240521	181700	31236860	2940	2940	2940	2940	0
180	20240521	181600	31236860	2940	2940	2940	2940	0
181	20240521	181500	31236860	2940	2940	2940	2940	0
182	20240521	181400	31236860	2940	2940	2940	2940	25
183	20240521	181300	31236860	2940	2940	2940	2940	0
184	20240521	181200	31236860	2940	2940	2940	2940	0
185	20240521	181100	31236860	2940	2940	2940	2940	0
186	20240521	181000	31236860	2940	2940	2940	2940	0
187	20240521	180900	31236860	2940	2940	2940	2940	0
188	20240521	180800	31236860	2940	2940	2940	2940	0
189	20240521	180700	31236860	2940	2940	2940	2940	0
190	20240521	180600	31236860	2940	2940	2940	2940	0
191	20240521	180500	31236860	2940	2940	2940	2940	0
192	20240521	180400	31236860	2940	2940	2940	2940	0
193	20240521	180300	31236860	2940	2940	2940	2940	0
194	20240521	180200	31236860	2940	2940	2940	2940	0
195	20240521	180100	31236860	2940	2940	2940	2940	0
196	20240521	180000	31236860	2940	2940	2940	2940	0
197	20240521	175900	31236860	2940	2940	2940	2940	0
198	20240521	175800	31236860	2940	2940	2940	2940	0
199	20240521	175700	31236860	2940	2940	2940	2940	0
200	20240521	175600	31236860	2940	2940	2940	2940	0
201	20240521	175500	31236860	2940	2940	2940	2940	0
202	20240521	175400	31236860	2940	2940	2940	2940	0
203	20240521	175300	31236860	2940	2940	2940	2940	0
204	20240521	175200	31236860	2940	2940	2940	2940	0
205	20240521	175100	31236860	2940	2940	2940	2940	0
206	20240521	175000	31236860	2940	2940	2940	2940	0
207	20240521	174900	31236860	2940	2940	2940	2940	0
208	20240521	174800	31236860	2940	2940	2940	2940	0
209	20240521	174700	31236860	2940	2940	2940	2940	0
210	20240521	174600	31236860	2940	2940	2940	2940	0
211	20240521	174500	31236860	2940	2940	2940	2940	0
212	20240521	174400	31236860	2940	2940	2940	2940	25
213	20240521	174300	31236860	2940	2940	2940	2940	0
214	20240521	174200	31236860	2940	2940	2940	2940	0
215	20240521	174100	31236860	2940	2940	2940	2940	0
216	20240521	174000	31236860	2940	2940	2940	2940	0
217	20240521	173900	31236860	2940	2940	2940	2940	0
218	20240521	173800	31236860	2940	2940	2940	2940	0
219	20240521	173700	31236860	2940	2940	2940	2940	0
220	20240521	173600	31236860	2940	2940	2940	2940	0
221	20240521	173500	31236860	2940	2940	2940	2940	0
222	20240521	173400	31236860	2940	2940	2940	2940	0
223	20240521	173300	31236860	2940	2940	2940	2940	0
224	20240521	173200	31236860	2940	2940	2940	2940	0
225	20240521	173100	31236860	2940	2940	2940	2940	0
226	20240521	173000	31236860	2940	2940	2940	2940	0
227	20240521	172900	31236860	2940	2940	2940	2940	0
228	20240521	172800	31236860	2940	2940	2940	2940	0
229	20240521	172700	31236860	2940	2940	2940	2940	0
230	20240521	172600	31236860	2940	2940	2940	2940	0
231	20240521	172500	31236860	2940	2940	2940	2940	0
232	20240521	172400	31236860	2940	2940	2940	2940	0
233	20240521	172300	31236860	2940	2940	2940	2940	0
234	20240521	172200	31236860	2940	2940	2940	2940	0
235	20240521	172100	31236860	2940	2940	2940	2940	0
236	20240521	172000	31236860	2940	2940	2940	2940	0
237	20240521	171900	31236860	2940	2940	2940	2940	0
238	20240521	171800	31236860	2940	2940	2940	2940	0
239	20240521	171700	31236860	2940	2940	2940	2940	0
240	20240521	171600	31236860	2940	2940	2940	2940	0
241	20240521	171500	31236860	2940	2940	2940	2940	0
242	20240521	171400	31236860	2940	2940	2940	2940	25
243	20240521	171300	31236860	2940	2940	2940	2940	0
244	20240521	171200	31236860	2940	2940	2940	2940	0
245	20240521	171100	31236860	2940	2940	2940	2940	0
246	20240521	171000	31236860	2940	2940	2940	2940	0
247	20240521	170900	31236860	2940	2940	2940	2940	0
248	20240521	170800	31236860	2940	2940	2940	2940	0
249	20240521	170700	31236860	2940	2940	2940	2940	0
250	20240521	170600	31236860	2940	2940	2940	2940	0
251	20240521	170500	31236860	2940	2940	2940	2940	0
252	20240521	170400	31236860	2940	2940	2940	2940	0
253	20240521	170300	31236860	2940	2940	2940	2940	0
254	20240521	170200	31236860	2940	2940	2940	2940	0
255	20240521	170100	31236860	2940	2940	2940	2940	0
256	20240521	170000	31236860	2940	2940	2940	2940	0
257	20240521	165900	31236860	2940	2940	2940	2940	0
258	20240521	165800	31236860	2940	2940	2940	2940	0
259	20240521	165700	31236860	2940	2940	2940	2940	0
260	20240521	165600	31236860	2940	2940	2940	2940	0
261	20240521	165500	31236860	2940	2940	2940	2940	0
262	20240521	165400	31236860	2940	2940	2940	2940	0
263	20240521	165300	31236860	2940	2940	2940	2940	0
264	20240521	165200	31236860	2940	2940	2940	2940	0
265	20240521	165100	31236860	2940	2940	2940	2940	0
266	20240521	165000	31236860	2940	2940	2940	2940	0
267	20240521	164900	31236860	2940	2940	2940	2940	0
268	20240521	164800	31236860	2940	2940	2940	2940	0
269	20240521	164700	31236860	2940	2940	2940	2940	0
270	20240521	164600	31236860	2940	2940	2940	2940	0
271	20240521	164500	31236860	2940	2940	2940	2940	0
272	20240521	164400	31236860	2940	2940	2940	2940	25
273	20240521	164300	31236860	2940	2940	2940	2940	0
274	20240521	164200	31236860	2940	2940	2940	2940	0
275	20240521	164100	31236860	2940	2940	2940	2940	0
276	20240521	164000	31236860	2940	2940	2940	2940	0
277	20240521	163900	31236860	2940	2940	2940	2940	0
278	20240521	163800	31236860	2940	2940	2940	2940	0
279	20240521	163700	31236860	2940	2940	2940	2940	0
280	20240521	163600	31236860	2940	2940	2940	2940	0
281	20240521	163500	31236860	2940	2940	2940	2940	0
282	20240521	163400	31236860	2940	2940	2940	2940	0
283	20240521	163300	31236860	2940	2940	2940	2940	0
284	20240521	163200	31236860	2940	2940	2940	2940	0
285	20240521	163100	31236860	2940	2940	2940	2940	0
286	20240521	163000	31236860	2940	2940	2940	2940	0
287	20240521	162900	31236860	2940	2940	2940	2940	0
288	20240521	162800	31236860	2940	2940	2940	2940	0
289	20240521	162700	31236860	2940	2940	2940	2940	0
290	20240521	162600	31236860	2940	2940	2940	2940	0
291	20240521	162500	31236860	2940	2940	2940	2940	0
292	20240521	162400	31236860	2940	2940	2940	2940	0
293	20240521	162300	31236860	2940	2940	2940	2940	0
294	20240521	162200	31236860	2940	2940	2940	2940	0
295	20240521	162100	31236860	2940	2940	2940	2940	0
296	20240521	162000	31236860	2940	2940	2940	2940	0
297	20240521	161900	31236860	2940	2940	2940	2940	0
298	20240521	161800	31236860	2940	2940	2940	2940	0
299	20240521	161700	31236860	2940	2940	2940	2940	0
300	20240521	161600	31236860	2940	2940	2940	2940	0
301	20240521	161500	31236860	2940	2940	2940	2940	0
302	20240521	161400	31236860	2940	2940	2940	2940	25
303	20240521	161300	31236860	2940	2940	2940	2940	0
304	20240521	161200	31236860	2940	2940	2940	2940	0
305	20240521	161100	31236860	2940	2940	2940	2940	0
306	20240521	161000	31236860	2940	2940	2940	2940	0
307	20240521	160900	31236860	2940	2940	2940	2940	0
308	20240521	160800	31236860	2940	2940	2940	2940	0
309	20240521	160700	31236860	2940	2940	2940	2940	0
310	20240521	160600	31236860	2940	2940	2940	2940	0
311	20240521	160500	31236860	2940	2940	2940	2940	0
312	20240521	160400	31236860	2940	2940	2940	2940	0
313	20240521	160300	31236860	2940	2940	2940	2940	0
314	20240521	160200	31236860	2940	2940	2940	2940	0
315	20240521	160100	31236860	2940	2940	2940	2940	0
316	20240521	160000	31236860	2940	2940	2940	2940	0
317	20240521	155900	31236860	2940	2940	2940	2940	0
318	20240521	155800	31236860	2940	2940	2940	2940	0
319	20240521	155700	31236860	2940	2940	2940	2940	0
320	20240521	155600	31236860	2940	2940	2940	2940	0
321	20240521	155500	31236860	2940	2940	2940	2940	0
322	20240521	155400	31236860	2940	2940	2940	2940	0
323	20240521	155300	31236860	2940	2940	2940	2940	0
324	20240521	155200	31236860	2940	2940	2940	2940	0
325	20240521	155100	31236860	2940	2940	2940	2940	0
326	20240521	155000	31236860	2940	2940	2940	2940	0
327	20240521	154900	31236860	2940	2940	2940	2940	0
328	20240521	154800	31236860	2940	2940	2940	2940	0
329	20240521	154700	31236860	2940	2940	2940	2940	0
330	20240521	154600	31236860	2940	2940	2940	2940	0
331	20240521	154500	31236860	2940	2940	2940	2940	0
332	20240521	154400	31236860	2940	2940	2940	2940	25
333	20240521	154300	31236860	2940	2940	2940	2940	0
334	20240521	154200	31236860	2940	2940	2940	2940	0
335	20240521	154100	31236860	2940	2940	2940	2940	0
336	20240521	154000	31236860	2940	2940	2940	2940	0
337	20240521	153900	31236860	2940	2940	2940	2940	0
338	20240521	153800	31236860	2940	2940	2940	2940	0
339	20240521	153700	31236860	2940	2940	2940	2940	0
340	20240521	153600	31236860	2940	2940	2940	2940	0
341	20240521	153500	31236860	2940	2940	2940	2940	0
342	20240521	153400	31236860	2940	2940	2940	2940	0
343	20240521	153300	31236860	2940	2940	2940	2940	0
344	20240521	153200	31236860	2940	2940	2940	2940	0
345	20240521	153100	31236860	2940	2940	2940	2940	0
346	20240521	153000	31236860	2940	2940	2940	2940	25
347	20240521	152900	31163360	2940	2940	2940	2940	0
348	20240521	152800	31163360	2940	2940	2940	2940	0
349	20240521	152700	31163360	2940	2940	2940	2940	0
350	20240521	152600	31163360	2940	2940	2940	2940	0
351	20240521	152500	31163360	2940	2940	2940	2940	0
352	20240521	152400	31163360	2940	2940	2940	2940	0
353	20240521	152300	31163360	2940	2940	2940	2940	0
354	20240521	152200	31163360	2940	2940	2940	2940	0
355	20240521	152100	31163360	2940	2940	2940	2940	0
356	20240521	152000	31163360	2940	2940	2940	2940	0
357	20240521	151900	31163360	2940	2940	2940	2940	16
358	20240521	151800	31116320	2940	2940	2940	2940	1000
359	20240521	151700	28176320	2935	2935	2935	2935	0
360	20240521	151600	28176320	2935	2935	2935	2935	30
361	20240521	151500	28088270	2940	2940	2940	2940	0
362	20240521	151400	28088270	2940	2940	2940	2940	2
363	20240521	151300	28082390	2940	2940	2940	2940	8
364	20240521	151200	28058870	2940	2940	2940	2940	0
365	20240521	151100	28058870	2940	2940	2940	2940	0
366	20240521	151000	28058870	2940	2940	2940	2940	10
367	20240521	150900	28029470	2945	2945	2945	2945	0
368	20240521	150800	28029470	2945	2945	2945	2945	0
369	20240521	150700	28029470	2945	2945	2945	2945	1
370	20240521	150600	28026525	2945	2945	2945	2945	1
371	20240521	150500	28023580	2945	2945	2945	2945	0
372	20240521	150400	28023580	2945	2945	2945	2945	0
373	20240521	150300	28023580	2945	2945	2945	2945	0
374	20240521	150200	28023580	2945	2945	2945	2945	0
375	20240521	150100	28023580	2945	2945	2945	2945	0
376	20240521	150000	28023580	2945	2945	2945	2945	0
377	20240521	145900	28023580	2945	2945	2945	2945	0
378	20240521	145800	28023580	2945	2945	2945	2945	0
379	20240521	145700	28023580	2945	2945	2945	2945	15
380	20240521	145600	27979405	2935	2935	2935	2935	138
381	20240521	145500	27574375	2945	2945	2945	2945	0
382	20240521	145400	27574375	2945	2945	2945	2945	0
383	20240521	145300	27574375	2945	2945	2945	2945	0
384	20240521	145200	27574375	2945	2945	2945	2945	0
385	20240521	145100	27574375	2945	2945	2945	2945	0
386	20240521	145000	27574375	2945	2945	2945	2945	27
387	20240521	144900	27494860	2945	2945	2945	2945	0
388	20240521	144800	27494860	2945	2945	2945	2945	0
389	20240521	144700	27494860	2945	2945	2945	2945	0
390	20240521	144600	27494860	2945	2945	2945	2945	0
391	20240521	144500	27494860	2945	2945	2945	2945	0
392	20240521	144400	27494860	2945	2945	2945	2945	0
393	20240521	144300	27494860	2945	2945	2945	2945	0
394	20240521	144200	27494860	2945	2945	2945	2945	0
395	20240521	144100	27494860	2945	2945	2945	2945	10
396	20240521	144000	27465410	2945	2945	2945	2945	1
397	20240521	143900	27462465	2945	2945	2945	2945	0
398	20240521	143800	27462465	2945	2945	2945	2945	5
399	20240521	143700	27447740	2950	2950	2950	2950	0
400	20240521	143600	27447740	2950	2950	2950	2950	0
401	20240521	143500	27447740	2950	2950	2950	2950	0
402	20240521	143400	27447740	2950	2950	2950	2950	0
403	20240521	143300	27447740	2950	2950	2950	2950	0
404	20240521	143200	27447740	2950	2950	2950	2950	0
405	20240521	143100	27447740	2950	2950	2950	2950	0
406	20240521	143000	27447740	2950	2950	2950	2950	0
407	20240521	142900	27447740	2950	2950	2950	2950	0
408	20240521	142800	27447740	2950	2940	2950	2940	296
409	20240521	142700	26577095	2935	2935	2935	2935	0
410	20240521	142600	26577095	2935	2935	2935	2935	0
411	20240521	142500	26577095	2935	2935	2935	2935	0
412	20240521	142400	26577095	2935	2935	2935	2935	0
413	20240521	142300	26577095	2935	2935	2935	2935	0
414	20240521	142200	26577095	2935	2935	2935	2935	0
415	20240521	142100	26577095	2935	2935	2935	2935	0
416	20240521	142000	26577095	2935	2935	2935	2935	1056
417	20240521	141900	23477735	2940	2940	2940	2940	0
418	20240521	141800	23477735	2940	2940	2940	2940	0
419	20240521	141700	23477735	2940	2940	2940	2940	0
420	20240521	141600	23477735	2940	2940	2940	2940	0
421	20240521	141500	23477735	2940	2940	2940	2940	0
422	20240521	141400	23477735	2940	2940	2940	2940	0
423	20240521	141300	23477735	2940	2940	2940	2940	33
424	20240521	141200	23380715	2940	2940	2940	2940	0
425	20240521	141100	23380715	2940	2940	2940	2940	0
426	20240521	141000	23380715	2940	2940	2940	2940	0
427	20240521	140900	23380715	2940	2940	2940	2940	0
428	20240521	140800	23380715	2940	2940	2940	2940	0
429	20240521	140700	23380715	2940	2940	2940	2940	0
430	20240521	140600	23380715	2940	2940	2940	2940	0
431	20240521	140500	23380715	2940	2940	2940	2940	0
432	20240521	140400	23380715	2940	2940	2940	2940	0
433	20240521	140300	23380715	2940	2940	2940	2940	0
434	20240521	140200	23380715	2940	2940	2940	2940	16
435	20240521	140100	23333675	2940	2940	2940	2940	100
436	20240521	140000	23039675	2940	2940	2940	2940	0
437	20240521	135900	23039675	2940	2940	2940	2940	0
438	20240521	135800	23039675	2940	2940	2940	2940	0
439	20240521	135700	23039675	2940	2940	2940	2940	0
440	20240521	135600	23039675	2940	2940	2940	2940	0
441	20240521	135500	23039675	2940	2940	2940	2940	0
442	20240521	135400	23039675	2940	2940	2940	2940	0
443	20240521	135300	23039675	2940	2940	2940	2940	0
444	20240521	135200	23039675	2940	2940	2940	2940	0
445	20240521	135100	23039675	2940	2940	2940	2940	0
446	20240521	135000	23039675	2940	2940	2940	2940	0
447	20240521	134900	23039675	2940	2940	2940	2940	0
448	20240521	134800	23039675	2940	2940	2940	2940	0
449	20240521	134700	23039675	2940	2940	2940	2940	0
450	20240521	134600	23039675	2940	2940	2940	2940	0
451	20240521	134500	23039675	2940	2940	2940	2940	0
452	20240521	134400	23039675	2940	2940	2940	2940	0
453	20240521	134300	23039675	2940	2940	2940	2940	0
454	20240521	134200	23039675	2940	2940	2940	2940	0
455	20240521	134100	23039675	2940	2940	2940	2940	5
456	20240521	134000	23024975	2935	2935	2935	2935	157
457	20240521	133900	22564180	2935	2935	2935	2935	0
458	20240521	133800	22564180	2935	2935	2935	2935	1000
459	20240521	133700	19629180	2935	2935	2935	2935	0
460	20240521	133600	19629180	2935	2935	2935	2935	0
461	20240521	133500	19629180	2935	2935	2935	2935	0
462	20240521	133400	19629180	2935	2935	2935	2935	0
463	20240521	133300	19629180	2935	2935	2935	2935	0
464	20240521	133200	19629180	2935	2935	2935	2935	0
465	20240521	133100	19629180	2935	2935	2935	2935	0
466	20240521	133000	19629180	2935	2935	2935	2935	0
467	20240521	132900	19629180	2935	2935	2935	2935	0
468	20240521	132800	19629180	2935	2935	2935	2935	0
469	20240521	132700	19629180	2935	2935	2935	2935	0
470	20240521	132600	19629180	2935	2935	2935	2935	0
471	20240521	132500	19629180	2935	2935	2935	2935	0
472	20240521	132400	19629180	2935	2935	2935	2935	0
473	20240521	132300	19629180	2935	2935	2935	2935	0
474	20240521	132200	19629180	2935	2935	2935	2935	0
475	20240521	132100	19629180	2935	2935	2935	2935	1050
476	20240521	132000	16547430	2935	2935	2935	2935	0
477	20240521	131900	16547430	2935	2935	2935	2935	0
478	20240521	131800	16547430	2935	2935	2935	2935	0
479	20240521	131700	16547430	2935	2935	2935	2935	0
480	20240521	131600	16547430	2935	2935	2935	2935	0
481	20240521	131500	16547430	2935	2935	2935	2935	0
482	20240521	131400	16547430	2935	2935	2935	2935	0
483	20240521	131300	16547430	2935	2935	2935	2935	0
484	20240521	131200	16547430	2935	2935	2935	2935	0
485	20240521	131100	16547430	2935	2935	2935	2935	0
486	20240521	131000	16547430	2935	2935	2935	2935	0
487	20240521	130900	16547430	2935	2935	2935	2935	0
488	20240521	130800	16547430	2935	2935	2935	2935	0
489	20240521	130700	16547430	2935	2935	2935	2935	0
490	20240521	130600	16547430	2935	2935	2935	2935	0
491	20240521	130500	16547430	2935	2935	2935	2935	0
492	20240521	130400	16547430	2935	2940	2940	2935	5
493	20240521	130300	16532735	2940	2940	2940	2940	10
494	20240521	130200	16503335	2935	2935	2935	2935	0
495	20240521	130100	16503335	2935	2935	2935	2935	9
496	20240521	130000	16476920	2935	2935	2935	2935	5
497	20240521	125900	16462245	2930	2930	2930	2930	0
498	20240521	125800	16462245	2930	2930	2930	2930	0
499	20240521	125700	16462245	2930	2930	2930	2930	0
500	20240521	125600	16462245	2930	2930	2930	2930	16
501	20240521	125500	16415365	2930	2930	2930	2930	0
502	20240521	125400	16415365	2930	2930	2930	2930	2
503	20240521	125300	16409505	2930	2930	2930	2930	0
504	20240521	125200	16409505	2930	2930	2930	2930	5
505	20240521	125100	16394855	2930	2930	2930	2930	0
506	20240521	125000	16394855	2930	2930	2930	2930	2
507	20240521	124900	16388995	2930	2930	2930	2930	5
508	20240521	124800	16374345	2930	2930	2930	2930	0
509	20240521	124700	16374345	2930	2930	2930	2930	0
510	20240521	124600	16374345	2930	2930	2930	2930	0
511	20240521	124500	16374345	2930	2930	2930	2930	0
512	20240521	124400	16374345	2930	2930	2930	2930	0
513	20240521	124300	16374345	2930	2930	2930	2930	10
514	20240521	124200	16345045	2930	2930	2930	2930	10
515	20240521	124100	16315745	2930	2930	2930	2930	0
516	20240521	124000	16315745	2930	2930	2930	2930	0
517	20240521	123900	16315745	2930	2930	2930	2930	0
518	20240521	123800	16315745	2930	2930	2930	2930	0
519	20240521	123700	16315745	2930	2930	2930	2930	0
520	20240521	123600	16315745	2930	2930	2930	2930	0
521	20240521	123500	16315745	2930	2930	2930	2930	0
522	20240521	123400	16315745	2930	2930	2930	2930	10
523	20240521	123300	16286445	2930	2930	2930	2930	30
524	20240521	123200	16198545	2930	2930	2930	2930	10
525	20240521	123100	16169245	2930	2930	2930	2930	0
526	20240521	123000	16169245	2930	2930	2930	2930	0
527	20240521	122900	16169245	2930	2930	2930	2930	0
528	20240521	122800	16169245	2930	2930	2930	2930	0
529	20240521	122700	16169245	2930	2930	2930	2930	0
530	20240521	122600	16169245	2930	2930	2930	2930	0
531	20240521	122500	16169245	2930	2930	2930	2930	50
532	20240521	122400	16022745	2935	2935	2935	2935	0
533	20240521	122300	16022745	2935	2935	2935	2935	0
534	20240521	122200	16022745	2935	2935	2935	2935	0
535	20240521	122100	16022745	2935	2935	2935	2935	0
536	20240521	122000	16022745	2935	2935	2935	2935	0
537	20240521	121900	16022745	2935	2935	2935	2935	0
538	20240521	121800	16022745	2935	2935	2935	2935	0
539	20240521	121700	16022745	2935	2935	2935	2935	0
540	20240521	121600	16022745	2935	2935	2935	2935	50
541	20240521	121500	15875995	2935	2935	2935	2935	70
542	20240521	121400	15670545	2930	2930	2930	2930	0
543	20240521	121300	15670545	2930	2930	2930	2930	0
544	20240521	121200	15670545	2930	2930	2930	2930	0
545	20240521	121100	15670545	2930	2930	2930	2930	0
546	20240521	121000	15670545	2930	2930	2930	2930	0
547	20240521	120900	15670545	2930	2930	2930	2930	0
548	20240521	120800	15670545	2930	2930	2930	2930	0
549	20240521	120700	15670545	2930	2930	2930	2930	42
550	20240521	120600	15547485	2935	2935	2935	2935	0
551	20240521	120500	15547485	2935	2935	2935	2935	0
552	20240521	120400	15547485	2935	2935	2935	2935	0
553	20240521	120300	15547485	2935	2935	2935	2935	0
554	20240521	120200	15547485	2935	2935	2935	2935	0
555	20240521	120100	15547485	2935	2935	2935	2935	0
556	20240521	120000	15547485	2935	2935	2935	2935	0
557	20240521	115900	15547485	2935	2935	2935	2935	0
558	20240521	115800	15547485	2935	2935	2935	2935	0
559	20240521	115700	15547485	2935	2935	2935	2935	0
560	20240521	115600	15547485	2935	2935	2935	2935	0
561	20240521	115500	15547485	2935	2935	2935	2935	0
562	20240521	115400	15547485	2935	2935	2935	2935	5
563	20240521	115300	15532810	2935	2935	2935	2935	0
564	20240521	115200	15532810	2935	2935	2935	2935	0
565	20240521	115100	15532810	2935	2935	2935	2935	0
566	20240521	115000	15532810	2935	2935	2935	2935	0
567	20240521	114900	15532810	2935	2935	2935	2935	2
568	20240521	114800	15526940	2935	2935	2935	2935	0
569	20240521	114700	15526940	2935	2935	2935	2935	1
570	20240521	114600	15524005	2930	2930	2930	2930	0
571	20240521	114500	15524005	2930	2930	2930	2930	0
572	20240521	114400	15524005	2930	2930	2930	2930	0
573	20240521	114300	15524005	2930	2930	2930	2930	0
574	20240521	114200	15524005	2930	2930	2930	2930	0
575	20240521	114100	15524005	2930	2930	2930	2930	1
576	20240521	114000	15521075	2930	2930	2930	2930	0
577	20240521	113900	15521075	2930	2930	2930	2930	0
578	20240521	113800	15521075	2930	2930	2930	2930	0
579	20240521	113700	15521075	2930	2930	2930	2930	0
580	20240521	113600	15521075	2930	2930	2930	2930	0
581	20240521	113500	15521075	2930	2930	2930	2930	5
582	20240521	113400	15506425	2930	2930	2930	2930	0
583	20240521	113300	15506425	2930	2930	2930	2930	0
584	20240521	113200	15506425	2930	2930	2930	2930	0
585	20240521	113100	15506425	2930	2930	2930	2930	0
586	20240521	113000	15506425	2930	2930	2930	2930	0
587	20240521	112900	15506425	2930	2930	2930	2930	0
588	20240521	112800	15506425	2930	2930	2930	2930	5
589	20240521	112700	15491775	2930	2930	2930	2930	0
590	20240521	112600	15491775	2930	2930	2930	2930	0
591	20240521	112500	15491775	2930	2930	2930	2930	0
592	20240521	112400	15491775	2930	2930	2930	2930	0
593	20240521	112300	15491775	2930	2930	2930	2930	5
594	20240521	112200	15477125	2930	2930	2930	2930	0
595	20240521	112100	15477125	2930	2930	2930	2930	30
596	20240521	112000	15389225	2930	2930	2930	2930	0
597	20240521	111900	15389225	2930	2930	2930	2930	0
598	20240521	111800	15389225	2930	2930	2930	2930	0
599	20240521	111700	15389225	2930	2930	2930	2930	0
600	20240521	111600	15389225	2930	2930	2930	2930	0
601	20240521	111500	15389225	2930	2930	2930	2930	0
602	20240521	111400	15389225	2930	2930	2930	2930	0
603	20240521	111300	15389225	2930	2930	2930	2930	0
604	20240521	111200	15389225	2930	2930	2930	2930	0
605	20240521	111100	15389225	2930	2930	2930	2930	0
606	20240521	111000	15389225	2930	2930	2930	2930	0
607	20240521	110900	15389225	2930	2930	2930	2930	1
608	20240521	110800	15386295	2930	2930	2930	2930	0
609	20240521	110700	15386295	2930	2930	2930	2930	0
610	20240521	110600	15386295	2930	2930	2930	2930	0
611	20240521	110500	15386295	2930	2930	2930	2930	0
612	20240521	110400	15386295	2930	2930	2930	2930	0
613	20240521	110300	15386295	2930	2930	2930	2930	2758
614	20240521	110200	7305355	2935	2935	2935	2935	0
615	20240521	110100	7305355	2935	2935	2935	2935	0
616	20240521	110000	7305355	2935	2935	2935	2935	50
617	20240521	105900	7158605	2930	2930	2930	2930	37
618	20240521	105800	7050195	2935	2935	2935	2935	0
619	20240521	105700	7050195	2935	2935	2935	2935	1
620	20240521	105600	7047260	2935	2935	2935	2935	0
621	20240521	105500	7047260	2935	2935	2935	2935	6
622	20240521	105400	7029650	2930	2930	2930	2930	0
623	20240521	105300	7029650	2930	2930	2930	2930	0
624	20240521	105200	7029650	2930	2930	2930	2930	0
625	20240521	105100	7029650	2930	2930	2930	2930	0
626	20240521	105000	7029650	2930	2930	2930	2930	0
627	20240521	104900	7029650	2930	2930	2930	2930	0
628	20240521	104800	7029650	2930	2930	2930	2930	0
629	20240521	104700	7029650	2930	2930	2930	2930	15
630	20240521	104600	6985700	2940	2940	2940	2940	0
631	20240521	104500	6985700	2940	2940	2940	2940	0
632	20240521	104400	6985700	2940	2940	2940	2940	0
633	20240521	104300	6985700	2940	2940	2940	2940	5
634	20240521	104200	6971000	2935	2935	2935	2935	0
635	20240521	104100	6971000	2935	2935	2935	2935	0
636	20240521	104000	6971000	2935	2935	2935	2935	0
637	20240521	103900	6971000	2935	2935	2935	2935	0
638	20240521	103800	6971000	2935	2935	2935	2935	0
639	20240521	103700	6971000	2935	2935	2935	2935	0
640	20240521	103600	6971000	2935	2935	2935	2935	669
641	20240521	103500	5007485	2940	2940	2940	2940	0
642	20240521	103400	5007485	2940	2940	2940	2940	0
643	20240521	103300	5007485	2940	2940	2940	2940	0
644	20240521	103200	5007485	2940	2940	2940	2940	0
645	20240521	103100	5007485	2940	2940	2940	2940	0
646	20240521	103000	5007485	2940	2940	2940	2940	0
647	20240521	102900	5007485	2940	2940	2940	2940	0
648	20240521	102800	5007485	2940	2940	2940	2940	25
649	20240521	102700	4933985	2940	2940	2940	2940	21
650	20240521	102600	4872245	2940	2940	2940	2940	0
651	20240521	102500	4872245	2940	2940	2940	2940	0
652	20240521	102400	4872245	2940	2940	2940	2940	0
653	20240521	102300	4872245	2940	2940	2940	2940	0
654	20240521	102200	4872245	2940	2940	2940	2940	0
655	20240521	102100	4872245	2940	2940	2940	2940	0
656	20240521	102000	4872245	2940	2940	2940	2940	68
657	20240521	101900	4672325	2935	2935	2935	2935	0
658	20240521	101800	4672325	2935	2935	2935	2935	0
659	20240521	101700	4672325	2935	2935	2935	2935	0
660	20240521	101600	4672325	2935	2935	2935	2935	0
661	20240521	101500	4672325	2935	2935	2935	2935	0
662	20240521	101400	4672325	2935	2935	2935	2935	0
663	20240521	101300	4672325	2935	2935	2935	2935	0
664	20240521	101200	4672325	2935	2935	2935	2935	0
665	20240521	101100	4672325	2935	2935	2935	2935	0
666	20240521	101000	4672325	2935	2935	2935	2935	0
667	20240521	100900	4672325	2935	2935	2935	2935	0
668	20240521	100800	4672325	2935	2935	2935	2935	0
669	20240521	100700	4672325	2935	2935	2935	2935	0
670	20240521	100600	4672325	2935	2935	2935	2935	0
671	20240521	100500	4672325	2935	2940	2940	2935	7
672	20240521	100400	4651770	2940	2940	2940	2940	0
673	20240521	100300	4651770	2940	2940	2940	2940	0
674	20240521	100200	4651770	2940	2940	2940	2940	37
675	20240521	100100	4542990	2940	2940	2940	2940	1
676	20240521	100000	4540050	2940	2940	2940	2940	0
677	20240521	095900	4540050	2940	2940	2940	2940	1
678	20240521	095800	4537110	2940	2940	2940	2940	0
679	20240521	095700	4537110	2940	2940	2940	2940	0
680	20240521	095600	4537110	2940	2940	2940	2940	0
681	20240521	095500	4537110	2940	2940	2940	2940	0
682	20240521	095400	4537110	2940	2940	2940	2940	0
683	20240521	095300	4537110	2940	2940	2940	2940	0
684	20240521	095200	4537110	2940	2940	2940	2940	0
685	20240521	095100	4537110	2940	2940	2940	2940	0
686	20240521	095000	4537110	2940	2940	2940	2940	0
687	20240521	094900	4537110	2940	2940	2940	2940	0
688	20240521	094800	4537110	2940	2940	2940	2940	1
689	20240521	094700	4534170	2940	2940	2940	2940	2
690	20240521	094600	4528290	2935	2935	2935	2935	0
691	20240521	094500	4528290	2935	2935	2935	2935	0
692	20240521	094400	4528290	2935	2935	2935	2935	0
693	20240521	094300	4528290	2935	2935	2935	2935	0
694	20240521	094200	4528290	2935	2935	2935	2935	0
695	20240521	094100	4528290	2935	2935	2935	2935	0
696	20240521	094000	4528290	2935	2935	2935	2935	0
697	20240521	093900	4528290	2935	2935	2935	2935	1
698	20240521	093800	4525355	2940	2940	2940	2940	0
699	20240521	093700	4525355	2940	2940	2940	2940	0
700	20240521	093600	4525355	2940	2940	2940	2940	0
701	20240521	093500	4525355	2940	2940	2940	2940	0
702	20240521	093400	4525355	2940	2940	2940	2940	0
703	20240521	093300	4525355	2940	2940	2940	2940	0
704	20240521	093200	4525355	2940	2935	2940	2935	267
705	20240521	093100	3740545	2930	2930	2930	2930	0
706	20240521	093000	3740545	2930	2930	2930	2930	1
707	20240521	092900	3737615	2935	2935	2935	2935	1
708	20240521	092800	3734680	2935	2930	2935	2930	505
709	20240521	092700	2252530	2935	2935	2935	2935	17
710	20240521	092600	2202635	2935	2935	2935	2935	0
711	20240521	092500	2202635	2935	2935	2935	2935	400
712	20240521	092400	1028635	2940	2940	2940	2940	0
713	20240521	092300	1028635	2940	2940	2940	2940	4
714	20240521	092200	1016875	2940	2940	2940	2940	6
715	20240521	092100	999235	2935	2935	2935	2935	0
716	20240521	092000	999235	2935	2935	2935	2935	0
717	20240521	091900	999235	2935	2935	2935	2935	16
718	20240521	091800	952275	2945	2945	2945	2945	0
719	20240521	091700	952275	2945	2945	2945	2945	0
720	20240521	091600	952275	2945	2945	2945	2945	0
721	20240521	091500	952275	2945	2945	2945	2945	0
722	20240521	091400	952275	2945	2945	2945	2945	0
723	20240521	091300	952275	2945	2945	2945	2945	0
724	20240521	091200	952275	2945	2940	2945	2940	3
725	20240521	091100	943445	2945	2945	2945	2945	0
726	20240521	091000	943445	2945	2945	2945	2945	0
727	20240521	090900	943445	2945	2945	2945	2945	0
728	20240521	090800	943445	2945	2945	2945	2945	0
729	20240521	090700	943445	2945	2945	2945	2945	0
730	20240521	090600	943445	2945	2945	2945	2945	9
731	20240521	090500	916940	2945	2945	2945	2945	0
732	20240521	090400	916940	2945	2945	2945	2945	30
733	20240521	090300	828590	2945	2945	2945	2945	1
734	20240521	090200	825645	2945	2935	2945	2935	251
735	20240521	090100	88950	2965	2965	2965	2965	0
736	20240521	090000	88950	2965	2965	2965	2965	30